| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.93 | 11.74 | -0.18 | -1.51% | 11.67 | 11.93 | 275476 | 32363.79 | 7.32% |
| 2025-12-11 | 12.28 | 11.92 | -0.45 | -3.64% | 11.88 | 12.31 | 376844 | 45344.17 | 10.01% |
| 2025-12-10 | 12.28 | 12.37 | 0.09 | 0.73% | 12.10 | 12.37 | 363784 | 44575.27 | 9.66% |
| 2025-12-09 | 12.75 | 12.28 | -0.60 | -4.66% | 12.24 | 12.84 | 542357 | 67414.62 | 14.41% |
| 2025-12-08 | 13.20 | 12.88 | -0.17 | -1.30% | 12.82 | 13.26 | 545243 | 70524.42 | 14.48% |
| 2025-12-05 | 13.00 | 13.05 | -0.22 | -1.66% | 12.67 | 13.17 | 620190 | 80293.67 | 16.47% |
| 2025-12-04 | 14.06 | 13.27 | -1.25 | -8.61% | 13.22 | 14.08 | 914287 | 124042.16 | 24.29% |
| 2025-12-03 | 13.63 | 14.52 | 0.84 | 6.14% | 13.40 | 14.99 | 1298410 | 182140.19 | 34.49% |
| 2025-12-02 | 13.78 | 13.68 | -0.22 | -1.58% | 13.56 | 14.19 | 733430 | 101171.74 | 19.48% |
| 2025-12-01 | 14.01 | 13.90 | -0.11 | -0.79% | 13.74 | 14.21 | 906434 | 126441.72 | 24.08% |
| 2025-11-28 | 14.83 | 14.01 | -0.96 | -6.41% | 13.88 | 15.05 | 1314657 | 187553.83 | 34.92% |
| 2025-11-27 | 13.47 | 14.97 | 1.36 | 9.99% | 13.46 | 14.97 | 1371264 | 191921.00 | 36.42% |
| 2025-11-26 | 13.51 | 13.61 | 0.26 | 1.95% | 13.51 | 14.37 | 1437858 | 200506.50 | 38.19% |
| 2025-11-25 | 12.14 | 13.35 | 1.21 | 9.97% | 12.07 | 13.35 | 930227 | 120452.87 | 24.71% |
| 2025-11-24 | 12.01 | 12.14 | 0.32 | 2.71% | 11.91 | 12.50 | 651204 | 79370.32 | 17.30% |
| 2025-11-21 | 11.97 | 11.82 | -0.37 | -3.04% | 11.67 | 12.67 | 702576 | 85655.95 | 18.66% |
| 2025-11-20 | 12.32 | 12.19 | -0.16 | -1.30% | 12.05 | 12.56 | 579815 | 71067.61 | 15.40% |
| 2025-11-19 | 12.71 | 12.35 | -0.40 | -3.14% | 12.07 | 12.87 | 764488 | 94684.28 | 20.31% |
| 2025-11-18 | 13.73 | 12.75 | -1.42 | -10.02% | 12.75 | 13.93 | 978253 | 128931.03 | 25.98% |
| 2025-11-17 | 14.60 | 14.17 | -1.04 | -6.84% | 13.88 | 14.80 | 1277259 | 182238.44 | 33.93% |
| 2025-11-14 | 13.73 | 15.21 | 1.38 | 9.98% | 13.59 | 15.21 | 1662006 | 244015.00 | 44.15% |
| 2025-11-13 | 13.31 | 13.83 | 0.42 | 3.13% | 12.39 | 14.58 | 1429711 | 189419.50 | 37.98% |
| 2025-11-12 | 13.05 | 13.41 | 0.65 | 5.09% | 12.97 | 14.04 | 1688446 | 229266.81 | 44.85% |
| 2025-11-11 | 11.53 | 12.76 | 1.16 | 10.00% | 11.33 | 12.76 | 869739 | 105601.19 | 23.10% |
| 2025-11-10 | 11.45 | 11.60 | 0.38 | 3.39% | 11.45 | 12.00 | 845782 | 98906.83 | 22.47% |
| 2025-11-07 | 11.16 | 11.22 | 0.06 | 0.54% | 11.06 | 11.46 | 575979 | 64747.14 | 15.30% |
| 2025-11-06 | 11.52 | 11.16 | -0.68 | -5.74% | 11.10 | 11.64 | 836580 | 94201.02 | 22.22% |
| 2025-11-05 | 11.21 | 11.84 | 0.46 | 4.04% | 11.14 | 12.21 | 1001147 | 117802.23 | 26.59% |
| 2025-11-04 | 11.36 | 11.38 | 0.09 | 0.80% | 10.98 | 11.96 | 880884 | 99769.29 | 23.40% |
| 2025-11-03 | 11.20 | 11.29 | 0.30 | 2.73% | 10.79 | 11.66 | 980054 | 110006.91 | 26.03% |
| 2025-10-31 | 10.62 | 10.99 | 0.45 | 4.27% | 10.62 | 11.10 | 883478 | 97025.29 | 23.47% |
| 2025-10-30 | 10.94 | 10.54 | -0.20 | -1.86% | 10.52 | 11.14 | 604418 | 65053.80 | 16.05% |
| 2025-10-29 | 11.01 | 10.74 | -0.30 | -2.72% | 10.61 | 11.02 | 600316 | 64680.19 | 15.95% |
| 2025-10-28 | 10.71 | 11.04 | 0.17 | 1.56% | 10.50 | 11.58 | 943999 | 104602.46 | 25.07% |
| 2025-10-27 | 10.62 | 10.87 | 0.02 | 0.18% | 10.36 | 11.08 | 1012447 | 107899.45 | 26.89% |
| 2025-10-24 | 10.94 | 10.85 | 0.10 | 0.93% | 10.52 | 11.41 | 1091309 | 119753.10 | 28.99% |
| 2025-10-23 | 11.16 | 10.75 | -0.34 | -3.07% | 10.59 | 11.68 | 1436542 | 160253.20 | 38.16% |
| 2025-10-22 | 9.81 | 11.09 | 1.01 | 10.02% | 9.81 | 11.09 | 1133391 | 120065.45 | 30.11% |
| 2025-10-21 | 9.45 | 10.08 | 0.74 | 7.92% | 9.33 | 10.27 | 1208328 | 119879.09 | 32.10% |
| 2025-10-20 | 8.88 | 9.34 | 0.47 | 5.30% | 8.79 | 9.73 | 439450 | 40692.95 | 11.67% |
| 2025-10-17 | 8.94 | 8.87 | -0.07 | -0.78% | 8.85 | 9.00 | 124206 | 11099.36 | 3.30% |
| 2025-10-16 | 8.89 | 8.94 | 0.02 | 0.22% | 8.87 | 9.04 | 104945 | 9406.17 | 2.79% |
| 2025-10-15 | 8.82 | 8.92 | 0.05 | 0.56% | 8.81 | 8.95 | 95102 | 8469.74 | 2.53% |
| 2025-10-14 | 8.76 | 8.87 | 0.10 | 1.14% | 8.76 | 8.87 | 98922 | 8740.62 | 2.63% |
| 2025-10-13 | 8.60 | 8.77 | -0.07 | -0.79% | 8.52 | 8.78 | 77591 | 6752.56 | 2.06% |
| 2025-10-10 | 8.79 | 8.84 | 0.10 | 1.14% | 8.78 | 8.88 | 104814 | 9248.56 | 2.78% |
| 2025-10-09 | 8.63 | 8.74 | 0.13 | 1.51% | 8.61 | 8.75 | 79556 | 6900.00 | 2.11% |
| 2025-09-30 | 8.52 | 8.61 | 0.09 | 1.06% | 8.52 | 8.63 | 50393 | 4327.67 | 1.34% |
| 2025-09-29 | 8.54 | 8.52 | -0.01 | -0.12% | 8.43 | 8.54 | 54778 | 4653.46 | 1.46% |
| 2025-09-26 | 8.54 | 8.53 | -0.03 | -0.35% | 8.47 | 8.59 | 50804 | 4335.31 | 1.35% |
| 2025-09-25 | 8.68 | 8.56 | -0.10 | -1.15% | 8.53 | 8.69 | 58916 | 5059.79 | 1.56% |
| 2025-09-24 | 8.47 | 8.66 | 0.15 | 1.76% | 8.46 | 8.66 | 73366 | 6308.72 | 1.95% |
| 2025-09-23 | 8.68 | 8.51 | -0.21 | -2.41% | 8.41 | 8.68 | 93755 | 7966.10 | 2.49% |
| 2025-09-22 | 8.67 | 8.72 | 0.06 | 0.69% | 8.66 | 8.79 | 70287 | 6126.96 | 1.87% |
| 2025-09-19 | 8.81 | 8.66 | -0.19 | -2.15% | 8.65 | 8.85 | 106263 | 9254.05 | 2.82% |
| 2025-09-18 | 8.79 | 8.85 | 0.07 | 0.80% | 8.77 | 8.93 | 141877 | 12543.58 | 3.77% |
| 2025-09-17 | 8.80 | 8.78 | -0.03 | -0.34% | 8.75 | 8.83 | 73518 | 6454.36 | 1.95% |
| 2025-09-16 | 8.83 | 8.81 | 0.01 | 0.11% | 8.72 | 8.84 | 70347 | 6172.28 | 1.87% |
| 2025-09-15 | 8.85 | 8.80 | -0.06 | -0.68% | 8.79 | 8.87 | 74313 | 6549.23 | 1.97% |
| 2025-09-12 | 8.88 | 8.86 | -0.06 | -0.67% | 8.83 | 8.93 | 83082 | 7378.70 | 2.21% |
| 2025-09-11 | 8.87 | 8.92 | 0.05 | 0.56% | 8.72 | 8.93 | 98107 | 8656.73 | 2.61% |
| 2025-09-10 | 8.96 | 8.87 | -0.05 | -0.56% | 8.84 | 8.97 | 65832 | 5847.50 | 1.75% |
| 2025-09-09 | 9.06 | 8.92 | -0.09 | -1.00% | 8.88 | 9.06 | 80505 | 7200.28 | 2.14% |
| 2025-09-08 | 8.90 | 9.01 | 0.12 | 1.35% | 8.89 | 9.04 | 93709 | 8416.06 | 2.49% |
| 2025-09-05 | 8.83 | 8.89 | 0.05 | 0.57% | 8.71 | 8.89 | 103537 | 9121.30 | 2.75% |
| 2025-09-04 | 8.80 | 8.84 | 0.06 | 0.68% | 8.73 | 8.91 | 113854 | 10066.72 | 3.02% |
| 2025-09-03 | 9.03 | 8.78 | -0.25 | -2.77% | 8.77 | 9.08 | 107871 | 9625.12 | 2.87% |
| 2025-09-02 | 9.15 | 9.03 | -0.13 | -1.42% | 8.95 | 9.15 | 121548 | 10992.36 | 3.23% |
| 2025-09-01 | 9.09 | 9.16 | 0.04 | 0.44% | 9.03 | 9.18 | 126698 | 11564.10 | 3.37% |
| 2025-08-29 | 9.18 | 9.12 | -0.03 | -0.33% | 9.10 | 9.18 | 101799 | 9303.71 | 2.70% |
| 2025-08-28 | 9.12 | 9.15 | 0.03 | 0.33% | 8.90 | 9.18 | 186933 | 16941.33 | 4.97% |
| 2025-08-27 | 9.40 | 9.12 | -0.28 | -2.98% | 9.10 | 9.42 | 253773 | 23556.84 | 6.74% |
| 2025-08-26 | 9.45 | 9.40 | -0.04 | -0.42% | 9.34 | 9.45 | 172685 | 16228.47 | 4.59% |
| 2025-08-25 | 9.51 | 9.44 | -0.06 | -0.63% | 9.37 | 9.53 | 287523 | 27112.16 | 7.64% |
| 2025-08-22 | 9.58 | 9.50 | 0.04 | 0.42% | 9.35 | 9.65 | 416921 | 39495.11 | 11.07% |
| 2025-08-21 | 9.38 | 9.46 | 0.08 | 0.85% | 9.32 | 9.47 | 242875 | 22847.71 | 6.45% |
| 2025-08-20 | 9.36 | 9.38 | 0.02 | 0.21% | 9.26 | 9.45 | 181017 | 16905.38 | 4.81% |
| 2025-08-19 | 9.28 | 9.36 | 0.03 | 0.32% | 9.28 | 9.50 | 283700 | 26709.45 | 7.54% |
| 2025-08-18 | 9.28 | 9.33 | 0.05 | 0.54% | 9.24 | 9.43 | 223900 | 20888.22 | 5.95% |
| 2025-08-15 | 9.18 | 9.28 | 0.10 | 1.09% | 9.14 | 9.28 | 153060 | 14117.64 | 4.07% |
特一药业(002728)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
